Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 285.60 | 286.41 | 280.59 | 281.74 | 6,310,274 | -5.88(-2.05%) |
Jan 28, 2021 | 286.60 | 290.77 | 286.45 | 287.62 | 6,792,370 | +2.64(+0.93%) |
Jan 27, 2021 | 288.06 | 288.23 | 283.89 | 284.98 | 6,086,161 | -5.76(-1.98%) |
Jan 26, 2021 | 291.82 | 292.43 | 290.57 | 290.74 | 2,357,256 | -0.25(-0.08%) |
Jan 25, 2021 | 290.37 | 291.11 | 287.20 | 290.99 | 4,830,372 | -0.30(-0.10%) |
Jan 22, 2021 | 291.18 | 292.27 | 290.46 | 291.29 | 2,181,178 | -1.79(-0.61%) |
Jan 21, 2021 | 293.20 | 293.86 | 292.44 | 293.07 | 2,052,443 | +0.09(+0.03%) |
Jan 20, 2021 | 291.72 | 293.51 | 291.26 | 292.98 | 2,542,753 | +2.30(+0.79%) |
Jan 19, 2021 | 291.65 | 292.01 | 290.00 | 290.68 | 2,949,756 | +1.13(+0.39%) |
Jan 15, 2021 | 289.44 | 290.68 | 287.58 | 289.55 | 4,266,264 | -1.69(-0.58%) |
Jan 14, 2021 | 292.69 | 293.33 | 291.09 | 291.24 | 3,420,967 | -0.55(-0.19%) |
Jan 13, 2021 | 291.79 | 292.70 | 291.12 | 291.79 | 1,967,376 | -0.10(-0.04%) |
Jan 12, 2021 | 291.36 | 292.37 | 290.17 | 291.89 | 2,436,294 | +0.54(+0.18%) |
Jan 11, 2021 | 289.77 | 292.13 | 289.71 | 291.35 | 2,992,991 | -0.82(-0.28%) |
Jan 08, 2021 | 292.37 | 292.54 | 289.31 | 292.17 | 3,443,819 | +0.51(+0.17%) |
Jan 07, 2021 | 290.93 | 293.05 | 290.31 | 291.66 | 4,364,746 | +2.15(+0.74%) |
Jan 06, 2021 | 285.32 | 291.42 | 284.68 | 289.51 | 7,742,119 | +4.10(+1.44%) |
Jan 05, 2021 | 283.61 | 286.54 | 283.10 | 285.41 | 3,554,357 | +1.43(+0.50%) |
Jan 04, 2021 | 287.99 | 288.06 | 280.62 | 283.98 | 5,429,566 | -3.26(-1.13%) |
Dec 31, 2020 | 287.24 | 287.24 | 287.24 | 2,209,331 | +1.56(+0.55%) | |
Dec 30, 2020 | 285.66 | 286.62 | 285.43 | 285.68 | 2,209,331 | +0.63(+0.22%) |
Dec 29, 2020 | 286.90 | 287.15 | 284.28 | 285.05 | 2,458,022 | -0.51(-0.18%) |
Dec 28, 2020 | 285.27 | 286.64 | 284.95 | 285.56 | 2,517,683 | +1.86(+0.66%) |
Dec 24, 2020 | 283.36 | 283.77 | 282.67 | 283.70 | 2,082,005 | +0.69(+0.25%) |
Dec 23, 2020 | 282.93 | 284.42 | 282.87 | 283.00 | 2,882,161 | +1.14(+0.40%) |
Dec 22, 2020 | 283.53 | 283.57 | 281.67 | 281.87 | 2,872,680 | -1.94(-0.69%) |
Dec 21, 2020 | 280.66 | 284.59 | 279.38 | 283.81 | 6,734,057 | +0.23(+0.08%) |
Dec 18, 2020 | 284.68 | 284.75 | 282.02 | 283.58 | 4,728,984 | -0.94(-0.33%) |
Dec 17, 2020 | 284.27 | 284.73 | 283.93 | 284.53 | 3,187,679 | +1.26(+0.44%) |
Dec 16, 2020 | 283.64 | 283.95 | 282.49 | 283.27 | 2,097,226 | -0.44(-0.16%) |
Dec 15, 2020 | 282.15 | 284.01 | 280.77 | 283.71 | 4,492,201 | +3.30(+1.18%) |
Dec 14, 2020 | 284.09 | 284.82 | 280.32 | 280.41 | 3,871,720 | -1.72(-0.61%) |
Dec 11, 2020 | 280.72 | 282.36 | 280.02 | 282.13 | 2,617,873 | +0.37(+0.13%) |
Dec 10, 2020 | 281.25 | 282.33 | 280.50 | 281.76 | 2,550,860 | -0.32(-0.11%) |
Dec 09, 2020 | 284.27 | 284.63 | 281.23 | 282.08 | 3,271,414 | -1.24(-0.44%) |
Dec 08, 2020 | 281.26 | 283.95 | 281.24 | 283.32 | 2,340,692 | +1.03(+0.37%) |
Dec 07, 2020 | 282.91 | 283.28 | 281.25 | 282.29 | 2,752,495 | -1.40(-0.49%) |
Dec 04, 2020 | 281.95 | 283.68 | 281.82 | 283.68 | 2,930,294 | +2.37(+0.84%) |
Dec 03, 2020 | 280.67 | 282.57 | 280.36 | 281.31 | 3,318,943 | +0.82(+0.29%) |
Dec 02, 2020 | 278.54 | 280.64 | 277.83 | 280.49 | 2,629,413 | +0.69(+0.25%) |
Dec 01, 2020 | 281.00 | 282.20 | 279.55 | 279.79 | 3,030,592 | +1.71(+0.61%) |
Nov 30, 2020 | 278.93 | 279.19 | 276.33 | 278.09 | 4,399,734 | -2.46(-0.88%) |
Nov 27, 2020 | 280.73 | 281.44 | 279.54 | 280.54 | 1,619,171 | +0.47(+0.17%) |
Nov 25, 2020 | 281.21 | 281.29 | 279.43 | 280.07 | 2,804,323 | -1.58(-0.56%) |
Nov 24, 2020 | 280.26 | 282.30 | 279.66 | 281.66 | 4,238,316 | +3.59(+1.29%) |
Nov 23, 2020 | 275.87 | 278.11 | 275.14 | 278.07 | 2,997,830 | +3.81(+1.39%) |
Nov 20, 2020 | 275.84 | 276.18 | 273.94 | 274.25 | 3,298,608 | -2.01(-0.73%) |
Nov 19, 2020 | 275.08 | 276.71 | 273.99 | 276.26 | 3,451,855 | +0.53(+0.19%) |
Nov 18, 2020 | 279.88 | 280.40 | 275.73 | 275.73 | 3,802,435 | -3.32(-1.19%) |
Nov 17, 2020 | 278.12 | 279.84 | 276.52 | 279.05 | 4,319,930 | -1.56(-0.56%) |
Nov 16, 2020 | 279.96 | 280.71 | 278.36 | 280.62 | 4,897,929 | +4.52(+1.64%) |
Nov 13, 2020 | 274.06 | 276.82 | 273.54 | 276.10 | 3,316,920 | +3.83(+1.41%) |
Nov 12, 2020 | 273.36 | 274.38 | 270.52 | 272.26 | 4,672,643 | -2.86(-1.04%) |
Nov 11, 2020 | 276.96 | 277.02 | 274.02 | 275.12 | 3,090,007 | -0.37(-0.14%) |
Nov 10, 2020 | 274.37 | 275.92 | 272.59 | 275.50 | 4,629,885 | +2.61(+0.96%) |
Nov 09, 2020 | 279.33 | 280.16 | 272.58 | 272.89 | 11,519,500 | +7.95(+3.00%) |
Nov 06, 2020 | 265.62 | 266.02 | 263.69 | 264.94 | 3,290,622 | -0.64(-0.24%) |
Nov 05, 2020 | 264.07 | 266.56 | 263.86 | 265.58 | 4,574,648 | +5.05(+1.94%) |
Nov 04, 2020 | 258.09 | 264.79 | 257.77 | 260.53 | 7,206,746 | +3.61(+1.41%) |
Nov 03, 2020 | 255.06 | 258.58 | 254.63 | 256.92 | 4,523,894 | +5.10(+2.02%) |